Microsoft Corp. (NQ: MSFT)
45.43 USD  +0.55 (+1.23%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 30, 2003 24.73 24.91 24.51 24.61 85,096,704 +0.21(+0.86%)
May 29, 2003 24.47 24.67 24.23 24.40 75,451,296 -0.01(-0.04%)
May 28, 2003 24.78 24.87 24.30 24.41 91,467,000 -0.38(-1.53%)
May 27, 2003 24.25 24.89 24.22 24.79 68,486,800 +0.57(+2.35%)
May 23, 2003 24.20 24.54 24.03 24.22 76,968,000 +0.06(+0.25%)
May 22, 2003 24.20 24.27 24.04 24.16 93,157,104 +0.13(+0.54%)
May 21, 2003 24.63 24.71 23.89 24.03 108,960,896 -0.60(-2.44%)
May 20, 2003 24.86 25.00 24.50 24.63 52,677,600 -0.13(-0.53%)
May 19, 2003 25.40 25.54 24.74 24.76 55,336,300 -0.81(-3.17%)
May 16, 2003 25.88 26.05 25.41 25.57 60,620,900 -0.22(-0.85%)
May 15, 2003 25.85 26.01 25.57 25.79 45,450,200 +0.17(+0.66%)
May 14, 2003 26.08 26.18 25.54 25.62 45,021,000 -0.37(-1.42%)
May 13, 2003 26.04 26.20 25.89 25.99 44,501,900 -0.21(-0.80%)
May 12, 2003 26.15 26.47 26.06 26.20 53,900,800 -0.16(-0.61%)
May 09, 2003 25.90 26.50 25.89 26.36 58,913,600 +0.62(+2.41%)
May 08, 2003 25.75 26.14 25.71 25.74 46,401,400 -0.25(-0.96%)
May 07, 2003 26.11 26.35 25.84 25.99 49,120,000 -0.38(-1.44%)
May 06, 2003 25.86 26.50 25.82 26.37 54,299,500 +0.51(+1.97%)
May 05, 2003 26.25 26.39 25.84 25.86 50,391,500 -0.24(-0.92%)
May 02, 2003 25.65 26.29 25.56 26.10 52,695,400 +0.38(+1.48%)
May 01, 2003 25.54 25.95 25.34 25.72 42,085,800 +0.15(+0.59%)
Apr 30, 2003 25.73 25.88 25.25 25.57 55,566,800 -0.23(-0.89%)
Apr 29, 2003 25.95 26.25 25.68 25.80 65,877,300 +0.06(+0.23%)
Apr 28, 2003 25.39 25.94 25.32 25.74 56,287,600 +0.52(+2.06%)
Apr 25, 2003 25.33 25.64 25.17 25.22 53,657,400 -0.27(-1.06%)
Apr 24, 2003 25.48 25.72 25.32 25.49 51,703,600 -0.23(-0.89%)
Apr 23, 2003 25.75 25.99 25.47 25.72 55,559,300 -0.04(-0.16%)
Apr 22, 2003 25.06 25.80 25.03 25.76 58,844,000 +0.55(+2.18%)
Apr 21, 2003 25.61 25.61 25.08 25.21 41,557,800 -0.29(-1.14%)
Apr 17, 2003 24.77 25.54 24.74 25.50 58,356,600 +0.58(+2.33%)
Apr 16, 2003 25.60 25.74 24.60 24.92 86,178,704 +0.32(+1.30%)
Apr 15, 2003 24.68 24.79 24.10 24.60 63,399,000 -0.16(-0.65%)
Apr 14, 2003 24.27 24.88 24.00 24.76 51,599,600 +0.56(+2.31%)
Apr 11, 2003 24.89 25.18 23.95 24.20 71,565,504 -0.39(-1.59%)
Apr 10, 2003 24.71 24.79 24.28 24.59 51,608,900 +0.02(+0.08%)
Apr 09, 2003 25.61 25.67 24.54 24.57 76,875,800 -1.01(-3.95%)
Apr 08, 2003 25.31 25.83 25.20 25.58 54,132,100 +0.41(+1.63%)
Apr 07, 2003 26.23 26.43 25.17 25.17 65,627,100 +0.08(+0.32%)
Apr 04, 2003 25.76 25.80 24.93 25.09 55,740,600 -0.64(-2.49%)
Apr 03, 2003 25.99 26.09 25.60 25.73 57,394,300 +0.01(+0.04%)
Apr 02, 2003 25.10 26.00 25.10 25.72 68,282,496 +1.37(+5.63%)
Apr 01, 2003 24.46 24.70 24.25 24.35 49,803,200 +0.14(+0.58%)
Mar 31, 2003 24.25 24.71 24.01 24.21 71,384,000 -0.46(-1.86%)
Mar 28, 2003 24.67 25.10 24.60 24.67 39,584,600 -0.37(-1.48%)
Mar 27, 2003 24.94 25.26 24.59 25.04 60,043,300 -0.21(-0.83%)
Mar 26, 2003 25.46 25.62 25.24 25.25 51,673,600 -0.24(-0.94%)
Mar 25, 2003 25.60 25.75 25.03 25.49 63,595,100 +0.20(+0.79%)
Mar 24, 2003 25.55 25.93 25.18 25.29 61,105,200 -1.28(-4.82%)
Mar 21, 2003 26.75 26.80 26.03 26.57 85,586,800 +0.32(+1.22%)
Mar 20, 2003 26.02 26.52 25.67 26.25 71,798,496 -0.07(-0.27%)
Mar 19, 2003 25.98 26.43 25.74 26.32 73,652,096 +0.28(+1.08%)
Mar 18, 2003 25.89 26.04 25.50 26.04 78,108,800 +0.11(+0.42%)
Mar 17, 2003 24.52 25.95 24.33 25.93 100,983,800 +1.07(+4.30%)
Mar 14, 2003 24.68 24.96 24.26 24.86 75,451,400 +0.19(+0.77%)
Mar 13, 2003 23.72 24.74 23.44 24.67 80,701,296 +1.28(+5.47%)
Mar 12, 2003 22.81 23.44 22.55 23.39 72,379,504 +0.59(+2.59%)
Mar 11, 2003 23.06 23.26 22.76 22.80 53,990,700 -0.15(-0.65%)
Mar 10, 2003 23.31 23.46 22.89 22.95 48,413,600 -0.61(-2.59%)
Mar 07, 2003 22.95 23.79 22.90 23.56 66,167,600 +0.29(+1.25%)
Mar 06, 2003 23.17 23.50 23.13 23.27 54,607,600 -0.17(-0.73%)
Mar 05, 2003 23.07 23.55 23.05 23.44 55,415,900 +0.37(+1.60%)
Mar 04, 2003 23.58 23.66 23.06 23.07 56,605,700 -0.47(-2.00%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here